Investec plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-02 | 572.50 | 575.00 | 572.50 | 572.50 | 481.27 | 1,583 |
| 2024-08-30 | 570.00 | 575.00 | 570.00 | 570.00 | 479.17 | 1,898 |
| 2024-08-29 | 567.50 | 567.50 | 567.50 | 567.50 | 477.07 | 0 |
| 2024-08-28 | 566.00 | 567.50 | 566.00 | 567.50 | 477.07 | 2,084 |
| 2024-08-27 | 565.00 | 578.00 | 565.00 | 565.00 | 474.97 | 1,500 |
| 2024-08-23 | 565.00 | 565.00 | 565.00 | 565.00 | 474.97 | 0 |
| 2024-08-22 | 562.50 | 562.50 | 562.50 | 562.50 | 472.86 | 0 |
| 2024-08-21 | 562.50 | 575.00 | 562.50 | 562.50 | 472.86 | 968 |
| 2024-08-20 | 562.50 | 562.50 | 562.50 | 562.50 | 472.86 | 0 |
| 2024-08-19 | 562.50 | 562.50 | 562.50 | 562.50 | 472.86 | 0 |
| 2024-08-16 | 573.50 | 573.50 | 561.00 | 562.50 | 472.86 | 2,392 |
| 2024-08-15 | 567.50 | 573.50 | 567.50 | 567.50 | 477.07 | 658 |
| 2024-08-14 | 567.50 | 567.50 | 567.50 | 567.50 | 477.07 | 0 |
| 2024-08-13 | 567.50 | 573.50 | 567.50 | 567.50 | 477.07 | 500 |
| 2024-08-12 | 567.50 | 567.50 | 565.00 | 567.50 | 477.07 | 3,000 |
| 2024-08-09 | 572.50 | 572.50 | 572.50 | 572.50 | 481.27 | 0 |
| 2024-08-08 | 572.50 | 577.00 | 572.50 | 572.50 | 481.27 | 1,208 |
| 2024-08-07 | 572.50 | 572.50 | 572.50 | 572.50 | 481.27 | 0 |
| 2024-08-06 | 572.50 | 572.50 | 572.50 | 572.50 | 481.27 | 0 |
| 2024-08-05 | 575.00 | 575.00 | 572.50 | 572.50 | 481.27 | 300 |
| 2024-08-02 | 580.00 | 580.00 | 580.00 | 580.00 | 487.58 | 0 |
| 2024-08-01 | 580.00 | 584.80 | 580.00 | 580.00 | 487.58 | 1 |
| 2024-07-31 | 580.00 | 580.00 | 575.00 | 580.00 | 487.58 | 170 |
| 2024-07-30 | 577.50 | 579.80 | 577.50 | 577.50 | 485.47 | 862 |
| 2024-07-29 | 577.50 | 577.50 | 577.50 | 577.50 | 485.47 | 0 |
| 2024-07-26 | 577.50 | 577.50 | 577.50 | 577.50 | 485.47 | 0 |
| 2024-07-25 | 577.50 | 577.50 | 577.50 | 577.50 | 485.47 | 0 |
| 2024-07-24 | 577.50 | 577.50 | 577.50 | 577.50 | 485.47 | 0 |
| 2024-07-23 | 577.50 | 577.50 | 577.50 | 577.50 | 485.47 | 0 |
| 2024-07-22 | 577.50 | 577.50 | 575.00 | 577.50 | 485.47 | 71 |
| 2024-07-19 | 579.80 | 579.80 | 577.50 | 577.50 | 485.47 | 170 |
| 2024-07-18 | 577.50 | 577.50 | 577.50 | 577.50 | 485.47 | 0 |
| 2024-07-17 | 577.50 | 577.50 | 577.50 | 577.50 | 485.47 | 0 |
| 2024-07-16 | 577.50 | 577.50 | 577.50 | 577.50 | 485.47 | 0 |
| 2024-07-15 | 577.50 | 579.80 | 577.50 | 577.50 | 485.47 | 150 |
| 2024-07-12 | 577.50 | 580.00 | 575.00 | 577.50 | 485.47 | 1,706 |
| 2024-07-11 | 577.50 | 577.50 | 577.50 | 577.50 | 485.47 | 0 |
| 2024-07-10 | 577.50 | 580.00 | 577.50 | 577.50 | 485.47 | 6,342 |
| 2024-07-09 | 580.00 | 580.00 | 580.00 | 580.00 | 487.58 | 174 |
| 2024-07-08 | 577.50 | 577.50 | 577.50 | 577.50 | 485.47 | 0 |
| 2024-07-05 | 577.50 | 577.50 | 575.25 | 577.50 | 485.47 | 2,284 |
| 2024-07-04 | 577.50 | 580.00 | 577.50 | 577.50 | 485.47 | 967 |
| 2024-07-03 | 575.00 | 580.00 | 575.00 | 575.00 | 483.37 | 60 |
| 2024-07-02 | 575.00 | 580.00 | 575.00 | 575.00 | 483.37 | 173 |
| 2024-07-01 | 575.00 | 575.50 | 575.00 | 575.00 | 483.37 | 2,021 |
| 2024-06-28 | 565.00 | 580.00 | 565.00 | 572.50 | 481.27 | 1,194 |
| 2024-06-27 | 562.50 | 565.00 | 562.50 | 562.50 | 472.86 | 1,000 |
| 2024-06-26 | 562.50 | 562.50 | 562.50 | 562.50 | 472.86 | 0 |
| 2024-06-25 | 562.50 | 562.50 | 562.50 | 562.50 | 472.86 | 0 |
| 2024-06-24 | 562.50 | 565.00 | 562.50 | 562.50 | 472.86 | 492 |
| 2024-06-21 | 560.00 | 575.00 | 560.00 | 560.00 | 470.76 | 1,500 |
| 2024-06-20 | 557.50 | 558.60 | 557.50 | 557.50 | 468.66 | 2,630 |
| 2024-06-19 | 557.50 | 557.50 | 557.50 | 557.50 | 468.66 | 0 |
| 2024-06-18 | 557.50 | 557.50 | 557.50 | 557.50 | 468.66 | 0 |
| 2024-06-17 | 557.50 | 557.50 | 557.50 | 557.50 | 468.66 | 0 |
| 2024-06-14 | 557.50 | 560.00 | 557.50 | 557.50 | 468.66 | 66 |
| 2024-06-13 | 555.00 | 555.00 | 552.30 | 555.00 | 466.56 | 8,400 |
| 2024-06-12 | 577.50 | 580.00 | 577.50 | 577.50 | 459.13 | 2,900 |
| 2024-06-11 | 575.00 | 580.00 | 575.00 | 575.00 | 457.14 | 133 |
| 2024-06-10 | 572.50 | 584.00 | 572.50 | 572.50 | 455.16 | 2,863 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-20 | 0.2422 GBP |
| 2025-11-27 | 0.2620 GBP |
| 2025-06-12 | 0.2856 GBP |
| 2024-11-28 | 0.3092 GBP |
| 2024-06-13 | 0.3134 GBP |
| 2023-11-30 | 0.2909 GBP |
| 2023-06-08 | 0.2159 GBP |
| 2022-12-08 | 0.1145 GBP |
| 2022-06-09 | 0.0641 GBP |
| 2021-12-02 | 0.0552 GBP |
| 2021-06-10 | 0.0549 GBP |
| 2020-12-10 | 0.0552 GBP |
| 2020-06-04 | 0.0843 GBP |
| 2019-12-05 | 0.0877 GBP |
| 2019-06-06 | 0.0873 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.